Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

20+ Year Trsy Bear -3X Direxion ETF (NY: TMV )

39.74 -0.39 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 148.74 151.94 148.35 149.83 94,144 -1.07(-0.71%)
Oct 30, 2013 148.58 151.71 147.42 150.90 109,286 +2.78(+1.88%)
Oct 29, 2013 149.93 150.27 148.12 148.12 87,994 -0.59(-0.40%)
Oct 28, 2013 148.49 148.88 146.89 148.71 67,106 +1.33(+0.90%)
Oct 25, 2013 148.12 148.12 146.54 147.38 68,012 -1.64(-1.10%)
Oct 24, 2013 146.17 149.09 145.96 149.02 114,873 +1.60(+1.08%)
Oct 23, 2013 148.47 148.47 145.59 147.42 155,023 -1.69(-1.13%)
Oct 22, 2013 150.41 150.55 148.03 149.11 257,390 -5.12(-3.32%)
Oct 21, 2013 153.49 155.21 153.31 154.24 107,141 +1.53(+1.00%)
Oct 18, 2013 152.36 153.01 150.88 152.71 242,885 -1.11(-0.72%)
Oct 17, 2013 155.23 156.09 152.40 153.82 244,081 -4.29(-2.71%)
Oct 16, 2013 164.75 165.51 158.08 158.10 212,445 -6.05(-3.68%)
Oct 15, 2013 161.60 164.29 160.79 164.15 86,116 +0.28(+0.17%)
Oct 14, 2013 160.38 165.10 159.31 163.88 69,738 +3.75(+2.34%)
Oct 11, 2013 157.22 160.24 156.63 160.12 128,344 +0.12(+0.07%)
Oct 10, 2013 163.11 164.48 159.80 160.00 166,168 -0.79(-0.49%)
Oct 09, 2013 158.27 160.86 157.99 160.79 136,117 +3.80(+2.42%)
Oct 08, 2013 157.76 158.49 155.49 156.99 99,354 -0.21(-0.13%)
Oct 07, 2013 156.88 158.00 156.27 157.20 124,696 -1.81(-1.14%)
Oct 04, 2013 159.31 160.72 158.80 159.01 131,553 +0.09(+0.06%)
Oct 03, 2013 158.80 159.19 156.07 158.92 151,666 +0.74(+0.47%)
Oct 02, 2013 158.20 158.94 155.72 158.17 138,956 -0.44(-0.28%)
Oct 01, 2013 158.57 160.00 157.99 158.62 181,144 +1.76(+1.12%)
Sep 27, 2013 158.08 158.08 155.49 156.85 96,543 -0.90(-0.57%)
Sep 26, 2013 157.09 158.38 156.56 157.76 100,357 +3.13(+2.02%)
Sep 25, 2013 157.06 157.18 153.72 154.63 168,544 -1.25(-0.80%)
Sep 24, 2013 159.56 160.14 155.60 155.88 328,612 -5.08(-3.15%)
Sep 23, 2013 163.39 163.50 160.70 160.96 143,034 -3.45(-2.10%)
Sep 20, 2013 165.68 166.77 163.18 164.41 204,907 -2.64(-1.58%)
Sep 19, 2013 163.78 168.13 163.39 167.05 277,458 +2.59(+1.58%)
Sep 18, 2013 171.24 174.21 161.56 164.45 565,607 -6.30(-3.69%)
Sep 17, 2013 172.15 174.40 170.56 170.76 153,004 -4.22(-2.41%)
Sep 16, 2013 167.75 174.97 167.88 174.97 229,047 +3.43(+2.00%)
Sep 13, 2013 171.89 173.21 170.22 171.54 99,546 -2.20(-1.27%)
Sep 12, 2013 170.06 174.02 169.39 173.75 213,652 +0.72(+0.41%)
Sep 11, 2013 175.07 178.54 172.75 173.03 138,181 -4.70(-2.65%)
Sep 10, 2013 176.11 177.80 172.87 177.73 139,956 +3.62(+2.08%)
Sep 09, 2013 170.50 174.26 170.34 174.12 98,275 -0.21(-0.12%)
Sep 06, 2013 173.44 175.32 170.34 174.33 132,324 -2.64(-1.49%)
Sep 05, 2013 172.40 177.10 171.85 176.97 172,830 +6.98(+4.10%)
Sep 04, 2013 167.49 170.18 166.84 169.99 82,271 +1.30(+0.77%)
Sep 03, 2013 167.54 172.08 167.03 168.69 184,400 +6.72(+4.15%)
Aug 30, 2013 162.09 163.25 158.89 161.97 153,504 +0.35(+0.22%)
Aug 29, 2013 167.51 167.79 160.68 161.63 178,592 -3.82(-2.31%)
Aug 28, 2013 164.62 166.93 164.18 165.45 157,224 +3.78(+2.34%)
Aug 27, 2013 165.91 166.84 161.19 161.67 315,873 -6.23(-3.71%)
Aug 26, 2013 169.34 170.22 167.77 167.91 170,579 -2.66(-1.56%)
Aug 23, 2013 177.27 178.43 170.06 170.57 354,935 -5.75(-3.26%)
Aug 22, 2013 180.23 181.37 176.13 176.32 239,962 -5.56(-3.06%)
Aug 21, 2013 178.54 182.00 176.49 181.88 360,572 +5.56(+3.15%)
Aug 20, 2013 178.31 178.31 175.69 176.32 229,352 -3.89(-2.16%)
Aug 19, 2013 178.31 181.56 177.57 180.21 246,417 +4.52(+2.57%)
Aug 16, 2013 172.98 179.24 172.68 175.69 237,486 +1.69(+0.97%)
Aug 15, 2013 172.50 174.14 169.78 174.00 284,111 +6.77(+4.05%)
Aug 14, 2013 168.49 168.51 166.15 167.24 137,488 -0.62(-0.37%)
Aug 13, 2013 166.47 168.93 166.22 167.86 353,929 +6.65(+4.13%)
Aug 12, 2013 156.51 161.28 156.25 161.21 157,283 +3.22(+2.04%)
Aug 09, 2013 160.89 161.35 157.87 157.99 66,162 -0.69(-0.44%)
Aug 08, 2013 159.29 159.96 156.48 158.68 204,599 -1.46(-0.91%)
Aug 07, 2013 162.93 162.99 159.40 160.14 233,377 -3.54(-2.17%)
Aug 06, 2013 166.03 166.84 163.64 163.69 188,144 -1.30(-0.79%)
Aug 05, 2013 162.99 165.80 161.84 164.99 151,116 +3.31(+2.05%)
Aug 02, 2013 163.99 163.99 160.93 161.67 255,228 -5.19(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.